Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 371.75 | 379.33 | 366.53 | 375.00 | 370,142 | +4.25(+1.15%) |
Oct 26, 2012 | 367.63 | 370.75 | 370.75 | 370.75 | 259,700 | +2.97(+0.81%) |
Oct 25, 2012 | 367.43 | 370.05 | 363.73 | 367.78 | 387,356 | +3.42(+0.94%) |
Oct 24, 2012 | 371.95 | 371.95 | 363.02 | 364.36 | 438,384 | -2.38(-0.65%) |
Oct 23, 2012 | 358.31 | 366.96 | 358.31 | 366.74 | 620,635 | -2.26(-0.61%) |
Oct 19, 2012 | 367.26 | 372.10 | 367.20 | 369.00 | 403,662 | -1.39(-0.38%) |
Oct 18, 2012 | 366.35 | 373.33 | 365.26 | 370.39 | 721,463 | +0.92(+0.25%) |
Oct 17, 2012 | 372.10 | 372.42 | 369.34 | 369.47 | 463,134 | -1.22(-0.33%) |
Oct 16, 2012 | 369.31 | 373.98 | 368.13 | 370.69 | 495,698 | -4.03(-1.08%) |
Oct 15, 2012 | 375.02 | 375.47 | 371.69 | 374.72 | 480,853 | +1.67(+0.45%) |
Oct 12, 2012 | 376.02 | 378.34 | 371.55 | 373.05 | 393,192 | -1.30(-0.35%) |
Oct 11, 2012 | 380.46 | 380.46 | 374.35 | 374.35 | 426,913 | -3.00(-0.80%) |
Oct 10, 2012 | 378.60 | 380.00 | 376.19 | 377.35 | 438,202 | -2.54(-0.67%) |
Oct 09, 2012 | 381.17 | 381.79 | 379.70 | 379.89 | 468,632 | -1.53(-0.40%) |
Oct 08, 2012 | 380.82 | 382.51 | 379.88 | 381.42 | 264,306 | +0.13(+0.03%) |
Oct 05, 2012 | 378.75 | 382.10 | 377.16 | 381.29 | 604,772 | +4.50(+1.19%) |
Oct 04, 2012 | 369.50 | 377.89 | 369.50 | 376.79 | 564,017 | +4.65(+1.25%) |
Oct 03, 2012 | 371.27 | 373.20 | 370.23 | 372.14 | 544,810 | +2.23(+0.60%) |
Oct 02, 2012 | 371.40 | 371.40 | 368.73 | 369.91 | 462,633 | +0.84(+0.23%) |
Oct 01, 2012 | 362.34 | 372.98 | 362.34 | 369.07 | 427,520 | -0.60(-0.16%) |
Sep 28, 2012 | 370.28 | 371.39 | 368.55 | 369.67 | 458,854 | -1.80(-0.48%) |
Sep 27, 2012 | 374.90 | 378.52 | 370.08 | 371.47 | 610,186 | -1.42(-0.38%) |
Sep 26, 2012 | 367.54 | 375.87 | 366.80 | 372.89 | 883,196 | +4.35(+1.18%) |
Sep 25, 2012 | 369.31 | 371.91 | 367.33 | 368.54 | 626,408 | -0.76(-0.21%) |
Sep 24, 2012 | 369.38 | 371.78 | 368.00 | 369.30 | 832,941 | -2.50(-0.67%) |
Sep 21, 2012 | 370.85 | 374.99 | 370.85 | 371.80 | 2,279,693 | +0.17(+0.05%) |
Sep 20, 2012 | 376.67 | 376.67 | 364.67 | 371.63 | 1,391,406 | +1.79(+0.48%) |
Sep 19, 2012 | 355.00 | 375.43 | 353.00 | 369.84 | 2,193,700 | +12.00(+3.35%) |
Sep 18, 2012 | 355.61 | 358.75 | 353.38 | 357.84 | 709,736 | +0.46(+0.13%) |
Sep 17, 2012 | 352.25 | 359.54 | 351.57 | 357.38 | 724,309 | +5.39(+1.53%) |
Sep 14, 2012 | 369.85 | 370.00 | 351.27 | 351.99 | 1,412,999 | -17.97(-4.86%) |
Sep 13, 2012 | 371.77 | 373.67 | 367.50 | 369.96 | 500,786 | -3.20(-0.86%) |
Sep 12, 2012 | 370.99 | 373.71 | 367.94 | 373.16 | 360,222 | +3.26(+0.88%) |
Sep 11, 2012 | 364.00 | 371.41 | 364.00 | 369.90 | 432,026 | +3.62(+0.99%) |
Sep 10, 2012 | 368.14 | 371.00 | 362.94 | 366.28 | 483,970 | -3.44(-0.93%) |
Sep 07, 2012 | 367.84 | 369.77 | 365.89 | 369.72 | 254,368 | +1.00(+0.27%) |
Sep 06, 2012 | 364.96 | 370.41 | 363.32 | 368.72 | 412,102 | +5.65(+1.56%) |
Sep 05, 2012 | 359.13 | 363.45 | 358.68 | 363.07 | 419,429 | +4.79(+1.34%) |
Sep 04, 2012 | 357.73 | 362.08 | 356.22 | 358.28 | 333,656 | -3.36(-0.93%) |
Aug 31, 2012 | 363.03 | 363.53 | 359.37 | 361.64 | 447,731 | +1.77(+0.49%) |
Aug 30, 2012 | 362.25 | 364.21 | 358.15 | 359.87 | 347,601 | -3.13(-0.86%) |
Aug 29, 2012 | 365.13 | 366.18 | 361.55 | 363.00 | 424,558 | -3.45(-0.94%) |
Aug 27, 2012 | 366.16 | 370.20 | 363.30 | 366.45 | 236,744 | +1.37(+0.38%) |
Aug 24, 2012 | 362.65 | 365.80 | 362.15 | 365.08 | 170,802 | +1.82(+0.50%) |
Aug 23, 2012 | 364.45 | 365.92 | 361.68 | 363.26 | 195,350 | -2.24(-0.61%) |
Aug 22, 2012 | 364.18 | 366.35 | 362.50 | 365.50 | 204,539 | +1.32(+0.36%) |
Aug 21, 2012 | 366.76 | 367.95 | 363.66 | 364.18 | 300,908 | -0.38(-0.10%) |
Aug 20, 2012 | 361.87 | 365.64 | 361.87 | 364.56 | 481,091 | +0.91(+0.25%) |
Aug 17, 2012 | 357.75 | 364.81 | 357.75 | 363.65 | 417,975 | +5.10(+1.42%) |
Aug 16, 2012 | 356.47 | 359.14 | 355.75 | 358.55 | 349,259 | +0.69(+0.19%) |
Aug 15, 2012 | 358.00 | 361.07 | 355.75 | 357.86 | 425,555 | +0.86(+0.24%) |
Aug 14, 2012 | 356.59 | 359.65 | 353.84 | 357.00 | 380,236 | +1.69(+0.48%) |
Aug 13, 2012 | 358.62 | 359.78 | 353.49 | 355.31 | 495,417 | -3.98(-1.11%) |
Aug 10, 2012 | 363.37 | 364.14 | 354.74 | 359.29 | 522,625 | -3.83(-1.05%) |
Aug 09, 2012 | 357.29 | 365.15 | 356.99 | 363.12 | 554,278 | -0.70(-0.19%) |
Aug 08, 2012 | 365.07 | 368.52 | 362.25 | 363.82 | 475,000 | -3.65(-0.99%) |
Aug 07, 2012 | 364.94 | 369.28 | 360.32 | 367.47 | 619,221 | +4.22(+1.16%) |
Aug 06, 2012 | 366.71 | 372.42 | 362.06 | 363.25 | 566,213 | -3.05(-0.83%) |
Aug 03, 2012 | 366.26 | 374.89 | 365.00 | 366.30 | 625,400 | +3.96(+1.09%) |
Aug 02, 2012 | 362.19 | 364.68 | 357.51 | 362.34 | 569,144 | -0.43(-0.12%) |